Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2003 | 11.81 | 11.81 | 11.81 | 11.81 | 10,587 | +0.09(+0.74%) |
Jul 30, 2003 | 11.60 | 11.83 | 11.60 | 11.72 | 21,174 | +0.12(+1.01%) |
Jul 29, 2003 | 11.60 | 11.60 | 11.35 | 11.60 | 21,174 | +0.00(+0.00%) |
Jul 28, 2003 | 11.60 | 11.60 | 11.57 | 11.60 | 12,939 | +0.14(+1.25%) |
Jul 25, 2003 | 11.60 | 11.61 | 11.46 | 11.46 | 5,881 | -0.03(-0.24%) |
Jul 24, 2003 | 11.48 | 11.71 | 11.48 | 11.49 | 11,371 | +0.01(+0.11%) |
Jul 23, 2003 | 11.23 | 11.48 | 11.23 | 11.48 | 6,273 | +0.13(+1.17%) |
Jul 22, 2003 | 11.24 | 11.34 | 11.00 | 11.34 | 29,408 | +0.42(+3.80%) |
Jul 21, 2003 | 10.91 | 11.22 | 10.88 | 10.93 | 35,290 | -0.04(-0.35%) |
Jul 18, 2003 | 10.86 | 10.97 | 10.86 | 10.97 | 4,313 | +0.05(+0.44%) |
Jul 17, 2003 | 11.02 | 11.07 | 10.86 | 10.92 | 34,114 | -0.13(-1.20%) |
Jul 16, 2003 | 11.07 | 11.08 | 11.05 | 11.05 | 3,921 | -0.07(-0.62%) |
Jul 15, 2003 | 10.99 | 11.12 | 10.97 | 11.12 | 7,842 | +0.01(+0.12%) |
Jul 14, 2003 | 11.11 | 11.11 | 10.95 | 11.11 | 12,155 | +0.24(+2.18%) |
Jul 11, 2003 | 10.84 | 10.88 | 10.84 | 10.87 | 5,489 | +0.03(+0.28%) |
Jul 10, 2003 | 11.03 | 11.03 | 10.84 | 10.84 | 16,469 | -0.15(-1.37%) |
Jul 09, 2003 | 11.07 | 11.09 | 10.99 | 10.99 | 17,253 | -0.10(-0.94%) |
Jul 08, 2003 | 10.96 | 11.09 | 10.96 | 11.09 | 10,195 | +0.05(+0.44%) |
Jul 07, 2003 | 10.96 | 11.09 | 10.96 | 11.05 | 23,135 | +0.09(+0.79%) |
Jul 03, 2003 | 10.96 | 10.96 | 10.96 | 10.96 | 1,568 | +0.00(+0.00%) |
Jul 02, 2003 | 10.93 | 11.02 | 10.88 | 10.96 | 26,271 | +0.03(+0.31%) |
Jul 01, 2003 | 10.79 | 11.02 | 10.56 | 10.93 | 61,170 | +0.19(+1.73%) |
Jun 30, 2003 | 11.17 | 11.28 | 10.58 | 10.74 | 335,136 | -0.43(-3.88%) |
Jun 27, 2003 | 11.46 | 11.53 | 10.68 | 11.17 | 77,639 | -0.28(-2.41%) |
Jun 26, 2003 | 11.40 | 11.47 | 11.38 | 11.45 | 24,311 | +0.07(+0.65%) |
Jun 25, 2003 | 11.73 | 11.87 | 11.37 | 11.37 | 21,566 | -0.36(-3.06%) |
Jun 24, 2003 | 12.06 | 12.06 | 11.73 | 11.73 | 7,842 | -0.07(-0.56%) |
Jun 23, 2003 | 11.64 | 12.11 | 11.64 | 11.80 | 36,859 | -0.02(-0.19%) |
Jun 20, 2003 | 11.64 | 11.88 | 11.64 | 11.82 | 9,018 | +0.18(+1.53%) |
Jun 19, 2003 | 12.06 | 12.10 | 11.64 | 11.64 | 19,213 | -0.31(-2.56%) |
Jun 18, 2003 | 11.53 | 11.95 | 11.36 | 11.95 | 29,801 | +0.35(+3.03%) |
Jun 17, 2003 | 11.60 | 11.60 | 11.48 | 11.60 | 25,095 | +0.06(+0.49%) |
Jun 16, 2003 | 11.82 | 11.82 | 11.32 | 11.54 | 30,977 | -0.44(-3.64%) |
Jun 13, 2003 | 11.37 | 12.18 | 11.37 | 11.98 | 61,954 | +0.60(+5.29%) |
Jun 12, 2003 | 11.53 | 11.66 | 11.35 | 11.38 | 19,213 | -0.15(-1.31%) |
Jun 11, 2003 | 11.40 | 11.62 | 11.40 | 11.53 | 19,213 | +0.16(+1.39%) |
Jun 10, 2003 | 11.28 | 11.48 | 11.28 | 11.37 | 9,410 | +0.02(+0.18%) |
Jun 09, 2003 | 11.32 | 11.48 | 11.22 | 11.35 | 19,998 | +0.03(+0.23%) |
Jun 06, 2003 | 11.03 | 11.32 | 11.02 | 11.32 | 7,058 | +0.33(+3.02%) |
Jun 05, 2003 | 10.95 | 11.16 | 10.95 | 10.99 | 19,605 | +0.06(+0.51%) |
Jun 04, 2003 | 11.06 | 11.06 | 10.93 | 10.94 | 12,155 | -0.12(-1.11%) |
Jun 03, 2003 | 11.08 | 11.11 | 11.00 | 11.06 | 12,155 | -0.02(-0.16%) |
Jun 02, 2003 | 11.17 | 11.17 | 11.08 | 11.08 | 4,313 | -0.21(-1.85%) |
May 30, 2003 | 11.09 | 11.28 | 11.06 | 11.28 | 7,058 | +0.13(+1.14%) |
May 29, 2003 | 11.24 | 11.60 | 11.16 | 11.16 | 39,996 | -0.07(-0.64%) |
May 28, 2003 | 11.62 | 11.69 | 11.22 | 11.23 | 32,938 | -0.45(-3.89%) |
May 27, 2003 | 11.62 | 11.78 | 11.62 | 11.68 | 16,861 | +0.03(+0.26%) |
May 23, 2003 | 11.65 | 11.91 | 11.65 | 11.65 | 17,645 | -0.02(-0.13%) |
May 22, 2003 | 12.22 | 12.22 | 11.66 | 11.67 | 42,741 | -0.62(-5.08%) |
May 21, 2003 | 12.25 | 12.29 | 12.24 | 12.29 | 15,684 | +0.01(+0.08%) |
May 20, 2003 | 12.60 | 12.64 | 12.28 | 12.28 | 10,587 | -0.34(-2.71%) |
May 19, 2003 | 12.65 | 12.76 | 12.62 | 12.62 | 7,058 | -0.26(-1.98%) |
May 16, 2003 | 12.76 | 12.88 | 12.65 | 12.88 | 12,939 | +0.00(+0.02%) |
May 15, 2003 | 12.58 | 12.88 | 12.52 | 12.88 | 15,292 | +0.36(+2.91%) |
May 14, 2003 | 12.75 | 12.80 | 12.50 | 12.51 | 43,133 | -0.49(-3.77%) |
May 13, 2003 | 13.13 | 13.30 | 12.75 | 13.00 | 22,350 | -0.18(-1.34%) |
May 12, 2003 | 13.23 | 13.27 | 13.14 | 13.18 | 12,155 | -0.06(-0.44%) |
May 09, 2003 | 12.80 | 13.47 | 12.80 | 13.24 | 47,054 | +0.43(+3.39%) |
May 08, 2003 | 12.11 | 13.01 | 12.11 | 12.80 | 91,755 | +0.69(+5.69%) |
May 07, 2003 | 12.03 | 12.11 | 12.01 | 12.11 | 90,579 | +0.07(+0.55%) |
May 06, 2003 | 12.02 | 12.05 | 11.99 | 12.05 | 23,527 | +0.04(+0.36%) |
May 05, 2003 | 12.06 | 12.06 | 12.00 | 12.00 | 5,489 | -0.02(-0.19%) |
May 02, 2003 | 12.03 | 12.03 | 12.03 | 12.03 | 392 | +0.01(+0.04%) |